Northrop Grumman (NY: NOC )

477.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 78.09 78.24 77.09 77.34 1,206,815 -0.66(-0.85%)
Aug 29, 2013 77.50 78.36 77.10 78.00 1,044,215 +0.60(+0.78%)
Aug 28, 2013 77.50 77.89 77.10 77.40 1,594,787 +0.02(+0.02%)
Aug 27, 2013 78.60 79.12 77.30 77.38 1,537,633 -1.35(-1.71%)
Aug 26, 2013 78.94 79.23 78.49 78.73 1,247,572 -0.02(-0.02%)
Aug 23, 2013 78.29 78.84 78.14 78.74 1,934,304 +0.45(+0.57%)
Aug 22, 2013 78.52 78.98 78.19 78.29 1,227,149 +0.02(+0.03%)
Aug 21, 2013 77.91 78.83 77.87 78.27 1,539,618 +0.22(+0.28%)
Aug 20, 2013 78.09 78.66 78.01 78.05 2,003,827 +0.00(+0.00%)
Aug 19, 2013 78.17 79.09 78.04 78.05 1,773,163 -0.23(-0.30%)
Aug 16, 2013 77.91 78.80 77.81 78.29 1,906,982 +0.19(+0.25%)
Aug 15, 2013 78.25 78.97 77.81 78.09 1,915,669 -0.90(-1.14%)
Aug 14, 2013 79.28 79.45 78.84 78.99 1,601,352 -0.32(-0.41%)
Aug 13, 2013 79.34 79.59 78.63 79.32 2,024,374 +0.27(+0.35%)
Aug 12, 2013 79.44 79.66 79.01 79.04 1,379,451 -0.47(-0.59%)
Aug 09, 2013 79.60 79.85 79.14 79.51 1,813,076 -0.10(-0.13%)
Aug 08, 2013 80.01 80.28 79.56 79.61 1,848,312 -0.18(-0.23%)
Aug 07, 2013 78.57 79.84 78.57 79.79 1,657,401 +0.79(+1.00%)
Aug 06, 2013 79.35 79.81 78.93 79.00 1,805,588 -0.45(-0.57%)
Aug 05, 2013 79.01 79.62 78.69 79.45 2,093,089 +0.44(+0.56%)
Aug 02, 2013 78.65 80.15 77.68 79.01 6,391,025 +1.50(+1.93%)
Aug 01, 2013 76.98 77.85 76.98 77.51 2,803,700 +0.86(+1.12%)
Jul 31, 2013 75.69 77.29 75.61 76.65 3,499,856 +0.93(+1.23%)
Jul 30, 2013 76.41 77.04 75.29 75.72 2,506,160 -0.37(-0.49%)
Jul 29, 2013 75.12 76.22 75.11 76.10 1,933,876 +0.69(+0.92%)
Jul 26, 2013 74.97 75.41 74.71 75.41 1,933,634 +0.12(+0.17%)
Jul 25, 2013 75.20 75.41 74.71 75.28 1,668,027 +0.09(+0.12%)
Jul 24, 2013 75.66 77.43 74.41 75.19 3,714,184 +1.28(+1.74%)
Jul 23, 2013 74.11 74.36 73.47 73.91 2,063,463 +0.27(+0.36%)
Jul 22, 2013 73.79 73.78 73.52 73.64 1,125,129 +0.07(+0.09%)
Jul 19, 2013 73.11 73.62 73.11 73.57 1,682,300 +0.20(+0.27%)
Jul 18, 2013 72.23 73.57 72.23 73.37 1,835,970 +0.46(+0.63%)
Jul 17, 2013 72.77 73.17 72.66 72.92 1,244,468 +0.30(+0.41%)
Jul 16, 2013 73.67 73.74 72.58 72.62 1,553,685 -0.87(-1.19%)
Jul 15, 2013 73.48 73.80 73.28 73.49 1,262,626 +0.20(+0.27%)
Jul 12, 2013 73.13 73.37 72.55 73.29 2,091,642 +0.22(+0.31%)
Jul 11, 2013 73.03 73.18 72.75 73.07 1,605,030 +0.71(+0.98%)
Jul 10, 2013 71.22 72.60 71.20 72.36 2,054,513 +1.14(+1.60%)
Jul 09, 2013 71.20 71.61 71.11 71.22 1,268,482 +0.37(+0.52%)
Jul 08, 2013 70.31 70.94 70.00 70.85 1,820,814 +0.95(+1.36%)
Jul 05, 2013 69.26 69.92 69.14 69.90 798,102 +0.85(+1.23%)
Jul 03, 2013 68.27 69.28 68.06 69.05 854,937 +0.63(+0.92%)
Jul 02, 2013 69.18 69.31 68.11 68.42 1,403,546 -0.98(-1.42%)
Jul 01, 2013 68.93 69.94 68.70 69.40 1,091,646 +0.46(+0.66%)
Jun 28, 2013 69.11 69.59 68.74 68.94 1,363,664 -0.34(-0.49%)
Jun 27, 2013 68.65 69.49 68.59 69.29 1,144,173 +1.14(+1.67%)
Jun 26, 2013 67.86 68.38 67.73 68.14 1,824,754 +0.94(+1.40%)
Jun 25, 2013 68.00 68.05 67.15 67.20 1,878,325 -0.30(-0.44%)
Jun 24, 2013 67.79 68.11 67.18 67.50 1,787,473 -0.65(-0.95%)
Jun 21, 2013 68.74 68.92 68.14 68.15 3,350,632 -0.10(-0.15%)
Jun 20, 2013 68.53 69.24 68.24 68.25 1,748,090 -0.84(-1.22%)
Jun 19, 2013 69.83 70.21 69.09 69.09 1,406,516 -0.79(-1.13%)
Jun 18, 2013 69.77 70.23 69.34 69.88 1,475,921 +0.22(+0.31%)
Jun 17, 2013 69.34 70.19 69.33 69.67 1,201,744 +0.66(+0.95%)
Jun 14, 2013 68.89 69.68 68.78 69.01 1,208,072 +0.02(+0.02%)
Jun 13, 2013 68.84 70.06 68.69 68.99 2,154,779 +0.21(+0.30%)
Jun 12, 2013 69.54 69.59 68.69 68.79 1,163,959 -0.30(-0.43%)
Jun 11, 2013 69.18 69.72 68.99 69.09 1,609,301 -0.65(-0.93%)
Jun 10, 2013 70.08 70.19 69.51 69.73 1,801,583 -0.11(-0.16%)
Jun 07, 2013 68.74 69.94 68.74 69.84 1,702,350 +1.36(+1.98%)
Jun 06, 2013 67.84 68.62 67.38 68.49 2,164,294 +0.67(+0.98%)
Jun 05, 2013 68.39 69.16 67.74 67.82 1,439,669 -0.81(-1.18%)
Jun 04, 2013 68.99 69.34 68.41 68.63 1,562,160 -0.52(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.